Xiangtan Electric Manufacturing Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	12.420	13.290	12.270	13.000	13.000	20,449,635
2024-01-24	12.450	12.530	11.930	12.400	12.400	9,252,004
2024-01-23	12.150	12.470	11.910	12.410	12.410	11,366,439
2024-01-22	12.950	12.970	12.150	12.200	12.200	13,007,943
2024-01-19	13.310	13.470	12.980	13.010	13.010	8,893,404
2024-01-18	13.390	13.590	12.950	13.420	13.420	17,607,164
2024-01-17	13.780	13.850	13.500	13.510	13.510	6,829,444
2024-01-16	13.730	14.100	13.550	13.780	13.780	9,769,422
2024-01-15	14.060	14.190	13.690	13.720	13.720	11,644,202
2024-01-12	14.570	14.660	14.110	14.120	14.120	13,791,754
2024-01-11	14.500	15.020	14.360	14.600	14.600	10,688,466
2024-01-10	14.680	14.920	14.440	14.500	14.500	8,468,156
2024-01-09	14.760	14.950	14.510	14.720	14.720	11,755,223
2024-01-08	15.480	15.590	14.720	14.750	14.750	11,285,119
2024-01-05	15.920	16.060	15.380	15.500	15.500	12,399,001
2024-01-04	16.120	16.400	15.860	16.020	16.020	9,696,862
2024-01-03	16.510	16.580	15.880	16.110	16.110	13,053,569
2024-01-02	16.070	16.810	15.940	16.410	16.410	22,236,352
2023-12-29	15.880	15.950	15.630	15.880	15.880	11,918,801
2023-12-28	15.310	16.200	15.300	15.830	15.830	18,484,126
2023-12-27	15.320	15.530	15.130	15.300	15.300	8,734,111
2023-12-26	15.560	15.690	15.130	15.320	15.320	8,048,111
2023-12-25	15.190	15.830	15.170	15.600	15.600	13,482,485
2023-12-22	15.400	15.400	14.960	15.150	15.150	12,341,869
2023-12-21	14.080	15.480	13.990	15.380	15.380	16,624,813
2023-12-20	15.040	15.090	14.010	14.130	14.130	10,536,321
2023-12-19	15.180	15.200	14.910	15.040	15.040	6,036,337
2023-12-18	15.260	15.500	15.060	15.130	15.130	6,070,462
2023-12-15	15.480	15.540	15.260	15.340	15.340	3,978,225
2023-12-14	15.760	15.990	15.440	15.450	15.450	6,612,436
2023-12-13	15.840	15.980	15.710	15.760	15.760	7,032,661
2023-12-12	15.660	16.100	15.550	15.860	15.860	11,362,350
2023-12-11	15.150	15.730	14.910	15.680	15.680	14,155,374
2023-12-08	15.290	15.320	15.050	15.130	15.130	15,859,987
2023-12-07	14.930	15.350	14.720	15.220	15.220	11,178,454
2023-12-06	14.690	14.980	14.520	14.950	14.950	6,637,402
2023-12-05	14.820	14.920	14.630	14.690	14.690	6,832,600
2023-12-04	14.630	15.050	14.500	14.830	14.830	8,755,815
2023-12-01	15.080	15.100	14.540	14.670	14.670	9,701,164
2023-11-30	14.950	15.100	14.630	14.700	14.700	7,689,300
2023-11-29	15.120	15.230	14.970	14.970	14.970	5,414,338
2023-11-28	15.060	15.170	14.940	15.120	15.120	5,013,100
2023-11-27	15.060	15.150	14.790	15.060	15.060	9,809,119
2023-11-24	15.100	15.150	14.800	14.900	14.900	5,560,423
2023-11-23	15.010	15.170	14.900	15.090	15.090	3,953,535
2023-11-22	15.350	15.390	15.040	15.040	15.040	6,719,301
2023-11-21	15.580	15.780	15.350	15.360	15.360	8,433,984
2023-11-20	15.030	15.620	15.030	15.580	15.580	13,211,545
2023-11-17	15.010	15.150	15.000	15.030	15.030	5,358,620
2023-11-16	15.170	15.300	15.030	15.070	15.070	5,321,621
2023-11-15	15.440	15.490	15.090	15.200	15.200	8,834,619
2023-11-14	15.380	15.850	15.250	15.320	15.320	13,805,228
2023-11-13	14.890	15.430	14.790	15.330	15.330	12,331,678
2023-11-10	14.700	15.020	14.510	14.870	14.870	9,788,477
2023-11-09	14.440	15.050	14.400	14.790	14.790	14,423,136
2023-11-08	14.510	14.650	14.380	14.460	14.460	9,218,870
2023-11-07	14.700	14.700	14.360	14.570	14.570	9,182,500
2023-11-06	14.570	14.770	14.530	14.700	14.700	8,466,209
2023-11-03	14.360	14.560	14.140	14.490	14.490	7,392,050
2023-11-02	14.370	14.380	14.120	14.180	14.180	6,245,885

← NewerPage 12 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.